iShares U.S. Financials ETF (IYF)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 92.32 | 92.61 | 92.00 | 92.17 | 92.17 | 43,100 |
| 25 abr 2024 | 92.53 | 92.64 | 91.68 | 92.49 | 92.49 | 49,800 |
| 24 abr 2024 | 92.66 | 93.09 | 92.55 | 92.96 | 92.96 | 501,400 |
| 23 abr 2024 | 92.72 | 93.33 | 92.71 | 93.15 | 93.15 | 46,600 |
| 22 abr 2024 | 91.72 | 93.07 | 91.54 | 92.67 | 92.67 | 90,300 |
| 19 abr 2024 | 90.31 | 91.50 | 90.31 | 91.30 | 91.30 | 70,000 |
| 18 abr 2024 | 89.71 | 90.79 | 89.71 | 90.04 | 90.04 | 73,200 |
| 17 abr 2024 | 89.68 | 90.09 | 89.16 | 89.49 | 89.49 | 83,600 |
| 16 abr 2024 | 90.07 | 90.16 | 89.10 | 89.39 | 89.39 | 165,100 |
| 15 abr 2024 | 91.50 | 92.11 | 89.79 | 90.00 | 90.00 | 317,300 |
| 12 abr 2024 | 91.24 | 91.57 | 90.27 | 90.55 | 90.55 | 286,000 |
| 11 abr 2024 | 92.69 | 92.76 | 91.53 | 92.11 | 92.11 | 84,000 |
| 10 abr 2024 | 93.23 | 93.62 | 92.44 | 92.74 | 92.74 | 169,400 |
| 09 abr 2024 | 94.94 | 95.14 | 93.57 | 94.26 | 94.26 | 120,800 |
| 08 abr 2024 | 94.52 | 95.01 | 94.41 | 94.81 | 94.81 | 96,600 |
| 05 abr 2024 | 93.60 | 94.58 | 93.51 | 94.24 | 94.24 | 122,100 |
| 04 abr 2024 | 95.15 | 95.52 | 93.39 | 93.51 | 93.51 | 194,300 |
| 03 abr 2024 | 94.43 | 95.02 | 94.26 | 94.52 | 94.52 | 97,100 |
| 02 abr 2024 | 94.63 | 94.82 | 94.24 | 94.47 | 94.47 | 97,600 |
| 01 abr 2024 | 95.73 | 95.81 | 94.97 | 95.03 | 95.03 | 192,300 |
| 28 mar 2024 | 95.39 | 95.88 | 95.21 | 95.65 | 95.65 | 66,400 |
| 27 mar 2024 | 94.37 | 95.20 | 94.29 | 95.20 | 95.20 | 97,100 |
| 26 mar 2024 | 94.02 | 94.19 | 93.75 | 93.93 | 93.93 | 65,600 |
| 25 mar 2024 | 93.88 | 94.13 | 93.68 | 93.79 | 93.79 | 137,200 |
| 22 mar 2024 | 94.82 | 95.00 | 93.77 | 93.78 | 93.78 | 95,700 |
| 21 mar 2024 | 94.16 | 95.04 | 94.16 | 94.81 | 94.81 | 62,300 |
| 21 mar 2024 | 0.308 Dividendo | |||||
| 20 mar 2024 | 92.69 | 94.19 | 92.57 | 94.09 | 93.78 | 83,900 |
| 19 mar 2024 | 92.41 | 92.95 | 92.41 | 92.78 | 92.48 | 57,900 |
| 18 mar 2024 | 92.44 | 92.60 | 91.94 | 92.43 | 92.13 | 64,300 |
| 15 mar 2024 | 91.51 | 92.53 | 91.51 | 92.23 | 91.93 | 75,100 |
| 14 mar 2024 | 92.87 | 93.04 | 91.59 | 92.01 | 91.71 | 64,200 |
| 13 mar 2024 | 92.50 | 93.11 | 92.50 | 92.94 | 92.64 | 64,500 |
| 12 mar 2024 | 92.30 | 92.69 | 92.05 | 92.45 | 92.15 | 96,300 |
| 11 mar 2024 | 91.92 | 92.31 | 91.57 | 92.22 | 91.92 | 290,800 |
| 08 mar 2024 | 92.02 | 92.61 | 91.89 | 91.97 | 91.67 | 146,800 |
| 07 mar 2024 | 92.32 | 92.56 | 91.64 | 91.95 | 91.65 | 59,100 |
| 06 mar 2024 | 91.81 | 92.17 | 91.13 | 91.99 | 91.69 | 171,600 |
| 05 mar 2024 | 91.04 | 91.96 | 91.04 | 91.47 | 91.17 | 91,400 |
| 04 mar 2024 | 90.60 | 91.68 | 90.60 | 91.36 | 91.06 | 148,900 |
| 01 mar 2024 | 90.98 | 91.09 | 90.35 | 90.79 | 90.49 | 128,900 |
| 29 feb 2024 | 91.10 | 91.32 | 90.51 | 91.00 | 90.70 | 84,900 |
| 28 feb 2024 | 90.40 | 91.22 | 90.40 | 90.79 | 90.49 | 61,500 |
| 27 feb 2024 | 90.29 | 90.55 | 89.96 | 90.51 | 90.21 | 66,100 |
| 26 feb 2024 | 90.58 | 91.24 | 90.03 | 90.18 | 89.88 | 58,000 |
| 23 feb 2024 | 90.45 | 91.02 | 90.44 | 90.56 | 90.26 | 90,900 |
| 22 feb 2024 | 89.68 | 90.56 | 89.68 | 90.28 | 89.98 | 88,900 |
| 21 feb 2024 | 89.14 | 89.37 | 88.73 | 89.31 | 89.02 | 51,500 |
| 20 feb 2024 | 88.95 | 89.50 | 88.80 | 89.20 | 88.91 | 99,200 |
| 16 feb 2024 | 89.28 | 89.73 | 89.15 | 89.30 | 89.01 | 70,500 |
| 15 feb 2024 | 88.19 | 89.72 | 88.19 | 89.48 | 89.19 | 106,400 |
| 14 feb 2024 | 87.47 | 87.96 | 87.36 | 87.89 | 87.60 | 85,100 |
| 13 feb 2024 | 87.56 | 87.78 | 86.24 | 86.94 | 86.66 | 85,200 |
| 12 feb 2024 | 87.85 | 88.83 | 87.75 | 88.41 | 88.12 | 245,700 |
| 09 feb 2024 | 87.45 | 87.86 | 87.21 | 87.81 | 87.52 | 97,300 |
| 08 feb 2024 | 87.16 | 87.60 | 86.88 | 87.42 | 87.13 | 98,000 |
| 07 feb 2024 | 87.19 | 87.63 | 86.65 | 87.53 | 87.24 | 325,300 |
| 06 feb 2024 | 86.79 | 87.17 | 86.57 | 86.93 | 86.65 | 143,200 |
| 05 feb 2024 | 86.77 | 86.97 | 86.21 | 86.69 | 86.41 | 204,800 |
| 02 feb 2024 | 86.46 | 87.63 | 86.41 | 87.23 | 86.94 | 221,700 |
| 01 feb 2024 | 86.86 | 86.96 | 85.37 | 86.72 | 86.44 | 144,000 |
| 31 ene 2024 | 88.09 | 88.55 | 87.05 | 87.05 | 86.77 | 146,900 |
| 30 ene 2024 | 87.40 | 88.42 | 87.40 | 88.36 | 88.07 | 86,500 |
| 29 ene 2024 | 87.01 | 87.45 | 86.67 | 87.40 | 87.11 | 250,100 |
| 26 ene 2024 | 87.00 | 87.34 | 86.99 | 87.21 | 86.92 | 68,600 |
| 25 ene 2024 | 86.93 | 87.10 | 86.30 | 87.03 | 86.75 | 87,300 |
| 24 ene 2024 | 86.45 | 87.00 | 86.41 | 86.48 | 86.20 | 106,000 |
| 23 ene 2024 | 85.88 | 86.12 | 85.68 | 85.99 | 85.71 | 169,200 |
| 22 ene 2024 | 85.80 | 86.40 | 85.70 | 85.92 | 85.64 | 127,100 |
| 19 ene 2024 | 84.48 | 85.61 | 84.14 | 85.53 | 85.25 | 203,000 |
| 18 ene 2024 | 84.01 | 84.19 | 83.28 | 84.06 | 83.78 | 1,962,900 |
| 17 ene 2024 | 83.41 | 84.41 | 83.41 | 83.91 | 83.64 | 154,800 |
| 16 ene 2024 | 84.13 | 84.41 | 83.80 | 84.21 | 83.93 | 137,800 |
| 12 ene 2024 | 85.42 | 85.83 | 84.51 | 84.83 | 84.55 | 139,800 |
| 11 ene 2024 | 85.31 | 85.31 | 84.44 | 85.06 | 84.78 | 141,900 |
| 10 ene 2024 | 85.16 | 85.56 | 84.95 | 85.55 | 85.27 | 97,400 |
| 09 ene 2024 | 85.69 | 85.69 | 85.14 | 85.36 | 85.08 | 518,200 |
| 08 ene 2024 | 85.62 | 86.12 | 85.14 | 86.08 | 85.80 | 97,100 |
| 05 ene 2024 | 85.14 | 86.00 | 85.14 | 85.66 | 85.38 | 152,100 |
| 04 ene 2024 | 85.09 | 85.92 | 85.08 | 85.16 | 84.88 | 318,700 |
| 03 ene 2024 | 85.15 | 85.34 | 84.71 | 84.87 | 84.59 | 383,500 |
| 02 ene 2024 | 85.04 | 85.70 | 84.96 | 85.64 | 85.36 | 327,400 |
| 29 dic 2023 | 85.66 | 85.74 | 85.13 | 85.41 | 85.13 | 112,800 |
| 28 dic 2023 | 85.38 | 85.84 | 85.38 | 85.68 | 85.40 | 83,100 |
| 27 dic 2023 | 85.02 | 85.44 | 84.94 | 85.35 | 85.07 | 122,300 |
| 26 dic 2023 | 84.64 | 85.27 | 84.64 | 85.12 | 84.84 | 66,300 |
| 22 dic 2023 | 84.67 | 84.94 | 84.37 | 84.65 | 84.37 | 81,400 |
| 21 dic 2023 | 84.06 | 84.41 | 83.59 | 84.34 | 84.06 | 101,800 |
| 20 dic 2023 | 84.88 | 85.18 | 83.64 | 83.70 | 83.43 | 175,100 |
| 20 dic 2023 | 0.41 Dividendo | |||||
| 19 dic 2023 | 84.91 | 85.67 | 84.73 | 85.59 | 84.90 | 91,300 |
| 18 dic 2023 | 85.16 | 85.30 | 84.83 | 84.89 | 84.21 | 98,200 |
| 15 dic 2023 | 84.76 | 84.98 | 84.41 | 84.70 | 84.02 | 72,500 |
| 14 dic 2023 | 84.89 | 85.53 | 84.68 | 85.36 | 84.67 | 160,300 |
| 13 dic 2023 | 82.62 | 84.11 | 82.47 | 84.00 | 83.32 | 137,200 |
| 12 dic 2023 | 82.11 | 82.62 | 81.94 | 82.57 | 81.91 | 117,100 |
| 11 dic 2023 | 81.59 | 82.22 | 81.59 | 82.08 | 81.42 | 137,300 |
| 08 dic 2023 | 81.01 | 81.78 | 80.99 | 81.56 | 80.90 | 183,500 |
| 07 dic 2023 | 80.75 | 81.08 | 80.70 | 81.03 | 80.38 | 157,500 |
| 06 dic 2023 | 81.61 | 81.99 | 80.57 | 80.71 | 80.06 | 189,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.